Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.84 | 43.84 | 43.34 | 43.55 | 90,908 | -0.44(-1.01%) |
Aug 29, 2018 | 43.84 | 44.18 | 43.57 | 43.99 | 144,536 | +0.17(+0.38%) |
Aug 28, 2018 | 44.02 | 44.09 | 43.62 | 43.82 | 98,616 | -0.15(-0.34%) |
Aug 27, 2018 | 44.24 | 44.59 | 43.92 | 43.97 | 93,804 | -0.18(-0.40%) |
Aug 24, 2018 | 44.22 | 44.32 | 43.97 | 44.15 | 106,248 | -0.04(-0.08%) |
Aug 23, 2018 | 44.33 | 44.55 | 44.04 | 44.18 | 78,425 | -0.19(-0.44%) |
Aug 22, 2018 | 44.51 | 44.63 | 44.09 | 44.38 | 68,265 | -0.26(-0.57%) |
Aug 21, 2018 | 44.04 | 44.98 | 43.91 | 44.63 | 152,561 | +0.73(+1.65%) |
Aug 20, 2018 | 44.02 | 44.21 | 43.63 | 43.91 | 166,329 | +0.01(+0.02%) |
Aug 17, 2018 | 43.24 | 43.97 | 43.24 | 43.90 | 71,548 | +0.64(+1.47%) |
Aug 16, 2018 | 43.20 | 43.55 | 43.18 | 43.26 | 138,692 | +0.29(+0.68%) |
Aug 15, 2018 | 44.01 | 44.04 | 42.81 | 42.97 | 178,951 | -1.05(-2.39%) |
Aug 14, 2018 | 43.54 | 44.13 | 43.52 | 44.02 | 145,742 | +0.51(+1.18%) |
Aug 13, 2018 | 43.47 | 43.70 | 43.03 | 43.51 | 144,077 | -0.01(-0.02%) |
Aug 10, 2018 | 43.79 | 44.07 | 43.52 | 43.52 | 106,700 | -0.46(-1.05%) |
Aug 09, 2018 | 44.09 | 44.39 | 43.86 | 43.98 | 148,644 | -0.12(-0.26%) |
Aug 08, 2018 | 44.22 | 44.35 | 43.79 | 44.09 | 143,420 | +0.00(+0.00%) |
Aug 07, 2018 | 44.45 | 44.89 | 44.02 | 44.09 | 282,903 | -0.14(-0.32%) |
Aug 06, 2018 | 43.88 | 44.58 | 43.71 | 44.24 | 194,118 | +0.79(+1.81%) |
Aug 03, 2018 | 43.75 | 44.11 | 43.31 | 43.45 | 107,492 | -0.37(-0.85%) |
Aug 02, 2018 | 43.44 | 43.95 | 43.19 | 43.82 | 96,385 | +0.15(+0.34%) |
Aug 01, 2018 | 45.00 | 45.00 | 43.42 | 43.67 | 161,502 | -1.24(-2.76%) |
Jul 31, 2018 | 43.72 | 45.00 | 43.57 | 44.91 | 204,506 | +1.40(+3.21%) |
Jul 30, 2018 | 43.42 | 44.01 | 43.42 | 43.51 | 92,376 | -0.03(-0.06%) |
Jul 27, 2018 | 43.63 | 43.91 | 43.30 | 43.54 | 278,733 | +0.07(+0.16%) |
Jul 26, 2018 | 42.94 | 43.63 | 42.94 | 43.47 | 125,523 | +0.57(+1.32%) |
Jul 25, 2018 | 42.73 | 42.92 | 42.09 | 42.90 | 177,480 | -0.01(-0.02%) |
Jul 24, 2018 | 42.93 | 43.13 | 42.64 | 42.91 | 157,448 | +0.12(+0.29%) |
Jul 23, 2018 | 42.94 | 43.10 | 42.50 | 42.78 | 142,568 | -0.13(-0.31%) |
Jul 20, 2018 | 43.27 | 42.79 | 42.92 | 160,501 | -0.42(-0.98%) | |
Jul 19, 2018 | 43.40 | 43.92 | 43.24 | 43.34 | 181,202 | -0.19(-0.45%) |
Jul 18, 2018 | 43.94 | 44.15 | 43.44 | 43.54 | 165,523 | -0.63(-1.42%) |
Jul 17, 2018 | 44.02 | 44.50 | 44.02 | 44.16 | 155,148 | +0.44(+1.01%) |
Jul 16, 2018 | 44.47 | 44.47 | 43.48 | 43.72 | 168,405 | -0.58(-1.31%) |
Jul 13, 2018 | 43.95 | 44.70 | 43.95 | 44.31 | 223,243 | +0.18(+0.40%) |
Jul 12, 2018 | 44.38 | 44.47 | 43.80 | 44.13 | 235,310 | -0.14(-0.32%) |
Jul 11, 2018 | 44.20 | 44.69 | 43.23 | 44.27 | 266,449 | -0.29(-0.65%) |
Jul 10, 2018 | 44.66 | 44.76 | 44.11 | 44.56 | 230,113 | +0.08(+0.18%) |
Jul 09, 2018 | 43.85 | 44.50 | 43.36 | 44.48 | 476,217 | +0.40(+0.90%) |
Jul 06, 2018 | 43.28 | 44.40 | 43.28 | 44.09 | 328,142 | +0.89(+2.06%) |
Jul 05, 2018 | 42.53 | 43.21 | 42.02 | 43.20 | 329,750 | +0.94(+2.23%) |
Jul 03, 2018 | 42.25 | 42.25 | 42.25 | 0 | -1.20(-2.76%) | |
Jul 02, 2018 | 42.22 | 43.50 | 42.08 | 43.45 | 350,875 | +0.97(+2.28%) |
Jun 29, 2018 | 41.74 | 42.92 | 40.82 | 42.48 | 559,691 | -0.44(-1.03%) |
Jun 28, 2018 | 41.96 | 43.11 | 40.01 | 42.92 | 1,005,134 | +4.82(+12.66%) |
Jun 27, 2018 | 38.18 | 38.94 | 37.97 | 38.10 | 291,053 | +0.00(+0.00%) |
Jun 26, 2018 | 38.10 | 38.35 | 37.92 | 38.10 | 211,506 | +0.00(+0.00%) |
Jun 25, 2018 | 38.74 | 38.74 | 37.94 | 38.10 | 169,229 | -0.78(-2.00%) |
Jun 22, 2018 | 39.05 | 39.29 | 38.52 | 38.87 | 377,079 | -0.15(-0.38%) |
Jun 21, 2018 | 39.30 | 39.65 | 38.85 | 39.02 | 222,100 | -0.32(-0.81%) |
Jun 20, 2018 | 39.11 | 39.41 | 38.93 | 39.34 | 161,826 | +0.44(+1.13%) |
Jun 19, 2018 | 38.06 | 39.09 | 38.06 | 38.90 | 301,273 | -0.06(-0.16%) |
Jun 18, 2018 | 38.89 | 39.09 | 38.77 | 38.96 | 350,115 | -0.09(-0.23%) |
Jun 15, 2018 | 39.28 | 39.28 | 39.05 | 334,530 | -0.23(-0.58%) | |
Jun 14, 2018 | 39.41 | 39.57 | 39.07 | 39.28 | 177,684 | -0.09(-0.22%) |
Jun 13, 2018 | 40.19 | 40.19 | 39.19 | 39.37 | 213,419 | -0.86(-2.13%) |
Jun 12, 2018 | 40.32 | 40.39 | 39.81 | 40.22 | 184,925 | +0.11(+0.29%) |
Jun 11, 2018 | 39.73 | 40.30 | 39.29 | 40.11 | 214,910 | +0.37(+0.93%) |
Jun 08, 2018 | 39.33 | 39.80 | 38.69 | 39.74 | 120,198 | +0.41(+1.03%) |
Jun 07, 2018 | 38.97 | 39.41 | 38.80 | 39.33 | 133,134 | +0.36(+0.93%) |
Jun 06, 2018 | 39.25 | 39.32 | 38.76 | 38.97 | 241,334 | -0.28(-0.72%) |
Jun 05, 2018 | 39.15 | 39.46 | 39.00 | 39.25 | 197,196 | +0.12(+0.32%) |
Jun 04, 2018 | 38.82 | 39.17 | 38.59 | 39.13 | 223,550 | +0.40(+1.02%) |